South Plains Financial Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 21, 2026	39.83	40.14	39.44	40.22	-	0.32%	16,864
May 20, 2026	40.09	40.54	39.80	40.09	40.09	0.02%	77,132
May 19, 2026	40.00	40.80	39.64	40.08	40.08	0.35%	100,117
May 18, 2026	39.43	40.18	39.43	39.94	39.94	1.42%	83,985
May 15, 2026	38.95	39.58	38.61	39.38	39.38	0.69%	108,060
May 14, 2026	39.26	39.50	38.96	39.11	39.11	0.31%	107,243
May 13, 2026	39.10	39.33	38.64	38.99	38.99	-1.02%	65,609
May 12, 2026	39.49	39.49	38.62	39.39	39.39	-0.48%	64,541
May 11, 2026	40.59	40.89	39.39	39.58	39.58	-2.58%	75,219
May 8, 2026	41.01	41.44	40.31	40.63	40.63	-1.14%	127,603
May 7, 2026	41.00	41.63	40.95	41.10	41.10	-0.12%	138,582
May 6, 2026	40.73	41.36	40.70	41.15	41.15	1.58%	99,933
May 5, 2026	39.94	40.51	39.94	40.51	40.51	1.43%	54,818
May 4, 2026	41.22	41.55	39.93	39.94	39.94	-3.74%	77,924
May 1, 2026	41.08	42.03	40.61	41.49	41.49	1.00%	138,071
Apr 30, 2026	40.19	41.40	40.11	41.08	41.08	1.18%	142,166
Apr 29, 2026	41.07	41.53	38.11	40.60	40.60	-7.41%	263,468
Apr 28, 2026	43.41	44.33	43.41	43.85	43.85	1.41%	159,188
Apr 27, 2026	43.14	43.61	42.83	43.24	43.24	0.05%	101,254
Apr 24, 2026	43.45	43.68	42.80	43.22	43.05	-0.89%	99,649
Apr 23, 2026	43.43	43.85	43.14	43.61	43.44	0.18%	76,890
Apr 22, 2026	43.65	43.93	42.99	43.53	43.36	0.50%	131,469
Apr 21, 2026	43.94	44.50	43.24	43.32	43.14	-1.49%	112,606
Apr 20, 2026	44.34	44.49	43.93	43.97	43.80	-1.01%	116,182
Apr 17, 2026	43.94	45.09	43.51	44.42	44.25	2.59%	137,478
Apr 16, 2026	43.54	43.96	43.11	43.30	43.13	-1.07%	125,857
Apr 15, 2026	44.33	44.33	43.54	43.77	43.60	-1.20%	74,155
Apr 14, 2026	44.06	44.48	43.73	44.30	44.13	0.25%	81,376
Apr 13, 2026	44.03	44.28	43.72	44.19	44.02	-0.09%	53,121
Apr 10, 2026	44.48	44.55	43.83	44.23	44.06	-0.79%	87,458
Apr 9, 2026	43.54	44.58	43.49	44.58	44.40	1.76%	109,541
Apr 8, 2026	43.60	43.98	43.55	43.81	43.64	2.46%	163,573
Apr 7, 2026	42.27	42.92	42.27	42.76	42.59	0.59%	82,226
Apr 6, 2026	42.02	42.83	41.84	42.51	42.34	1.21%	77,419
Apr 2, 2026	41.76	42.24	41.67	42.00	41.83	-0.62%	97,162
Apr 1, 2026	41.80	42.87	41.80	42.26	42.09	0.86%	116,943
Mar 31, 2026	42.12	42.18	41.64	41.90	41.74	0.55%	92,965
Mar 30, 2026	41.55	41.91	41.31	41.67	41.51	0.97%	77,372
Mar 27, 2026	41.60	41.77	41.10	41.27	41.11	-1.43%	128,669
Mar 26, 2026	41.24	41.99	40.71	41.87	41.71	1.04%	98,437
Mar 25, 2026	41.77	41.97	41.24	41.44	41.28	-0.08%	98,429
Mar 24, 2026	41.32	42.00	41.00	41.48	41.31	-0.35%	112,496
Mar 23, 2026	41.62	42.59	41.23	41.62	41.46	1.61%	111,860
Mar 20, 2026	41.25	41.56	40.67	40.96	40.80	-0.41%	293,401
Mar 19, 2026	40.70	41.56	40.52	41.13	40.97	0.69%	140,795
Mar 18, 2026	40.93	41.09	40.50	40.85	40.69	-0.06%	140,178
Mar 17, 2026	41.23	41.44	40.45	40.88	40.71	-0.43%	105,545
Mar 16, 2026	40.75	41.41	40.59	41.05	40.89	1.48%	76,202
Mar 13, 2026	40.74	40.89	39.19	40.45	40.29	-0.57%	59,597
Mar 12, 2026	40.10	40.77	39.57	40.68	40.52	0.06%	61,817